Premium
Captor Capital Corp (CPTR)
CSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.69 | 0.69 | 0.69 | 67 | 0.69 | CS |
| 4 | 0.205 | 42.2680412371 | 0.485 | 0.69 | 0.485 | 133 | 0.69 | CS |
| 12 | -0.47 | -40.5172413793 | 1.16 | 1.54 | 0.485 | 226 | 0.71334199 | CS |
| 26 | 0.39 | 130 | 0.3 | 5.01 | 0.25 | 7275 | 1.85710549 | CS |
| 52 | -0.51 | -42.5 | 1.2 | 5.01 | 0.225 | 17376 | 0.78527666 | CS |
| 156 | -12.81 | -94.8888888889 | 13.5 | 14.25 | 0.225 | 16061 | 5.38972105 | CS |
| 260 | -2.91 | -80.8333333333 | 3.6 | 31.5 | 0.225 | 34462 | 11.27967212 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736892300 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 23 |
| 1736805900 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1736546700 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1736460300 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 333 |
| 1736373900 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 2 |
| 1736287500 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1736201100 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1735941900 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1735855500 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1735682700 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 291 |
| 1735596300 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 130 |
| 1735337100 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 2 |
| 1735077900 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1734991500 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 2 |
| 1734732300 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1734645900 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1734559500 | 0.6899999 | 0.2049999 | 42.27 | 0.6899999 | 0.6899999 | 0.6899999 | 1500 |
| 1734473100 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1734386700 | 0.485 | -0.005 | -1.02 | 0.485 | 0.485 | 0.485 | 3333 |
| 1734127500 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1734041100 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1733954700 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1733868300 | 0.49 | -0.26 | -34.67 | 0.49 | 0.49 | 0.49 | 592 |
| 1733781900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 26 |
| 1733522700 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1733436300 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1733349900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1733263500 | 0.75 | -0.05 | -6.25 | 0.77 | 0.77 | 0.75 | 2900 |
| 1733177100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 16 |
| 1732917900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732831500 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732745100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 13 |
| 1732658700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732572300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732313100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732226700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732140300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732053900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 317 |
| 1731967500 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731708300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731621900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 10 |
| 1731535500 | 0.8 | -0.18 | -18.37 | 0.8 | 0.8 | 0.8 | 539 |
| 1731449100 | 0.98 | 0.07 | 7.69 | 0.98 | 0.98 | 0.98 | 1127 |
| 1731362700 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1731103500 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 100 |
| 1731017100 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1730930700 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 83 |
| 1730844300 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1730757900 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1730495100 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1730408700 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1730322300 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1730235900 | 0.91 | -0.29 | -24.17 | 1.05 | 1.05 | 0.91 | 1331 |
| 1730149500 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1729890300 | 1.2 | -0.34 | -22.08 | 1.2 | 1.2 | 1.2 | 131 |
| 1729803900 | 1.54 | 0.38 | 32.76 | 1.54 | 1.54 | 1.54 | 120 |
| 1729717500 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1729631100 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1729544700 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1729285500 | 1.16 | -0.09 | -7.20 | 1.16 | 1.16 | 1.16 | 1500 |
| 1729199100 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1729112700 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1729026300 | 1.25 | -0.3 | -19.35 | 1.55 | 1.55 | 1.25 | 1710 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
